JiLin Sino-Microelectronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.070	6.210	6.060	6.180	6.131	8,945,415
2022-05-06	6.050	6.180	5.990	6.070	6.022	12,894,155
2022-05-05	6.170	6.300	6.130	6.200	6.151	17,595,679
2022-04-29	6.130	6.250	6.030	6.210	6.161	21,903,920
2022-04-28	5.890	6.060	5.830	6.050	6.002	17,791,567
2022-04-27	5.210	5.910	5.210	5.890	5.843	19,323,140
2022-04-26	5.920	5.960	5.540	5.570	5.526	20,095,088
2022-04-25	6.500	6.500	5.920	5.920	5.873	25,956,904
2022-04-22	6.660	6.720	6.500	6.580	6.528	12,136,172
2022-04-21	6.880	7.000	6.700	6.730	6.677	14,021,133
2022-04-20	6.890	7.040	6.850	6.910	6.855	14,051,336
2022-04-19	6.900	6.940	6.830	6.880	6.826	12,489,171
2022-04-18	6.640	6.940	6.610	6.910	6.855	20,910,922
2022-04-15	6.700	6.760	6.610	6.690	6.637	10,319,602
2022-04-14	6.700	6.780	6.650	6.720	6.667	9,722,385
2022-04-13	6.750	6.770	6.660	6.670	6.617	9,582,120
2022-04-12	6.570	6.810	6.510	6.780	6.726	12,424,553
2022-04-11	6.720	6.750	6.550	6.570	6.518	14,519,667
2022-04-08	6.980	7.000	6.710	6.730	6.677	21,704,891
2022-04-07	7.180	7.190	6.950	6.950	6.895	15,024,557
2022-04-06	7.160	7.210	7.090	7.200	7.143	11,427,516
2022-04-01	7.180	7.210	7.060	7.140	7.084	9,538,135
2022-03-31	7.170	7.280	7.160	7.190	7.133	11,590,470
2022-03-30	7.260	7.310	7.150	7.260	7.203	14,677,297
2022-03-29	7.430	7.440	7.200	7.220	7.163	10,839,078
2022-03-28	7.250	7.360	7.160	7.300	7.242	9,663,786
2022-03-25	7.440	7.530	7.330	7.330	7.272	12,656,473
2022-03-24	7.700	7.710	7.410	7.450	7.391	18,709,034
2022-03-23	7.730	7.760	7.680	7.730	7.669	10,046,155
2022-03-22	7.720	7.830	7.660	7.710	7.649	12,392,380
2022-03-21	7.720	7.800	7.630	7.760	7.699	13,228,289
2022-03-18	7.580	7.750	7.550	7.700	7.639	12,536,802
2022-03-17	7.670	7.800	7.600	7.600	7.540	22,366,137
2022-03-16	7.460	7.600	7.080	7.590	7.530	21,894,112
2022-03-15	7.850	7.870	7.310	7.330	7.272	20,390,269
2022-03-14	8.060	8.080	7.860	7.880	7.818	12,602,987
2022-03-11	8.080	8.190	7.920	8.150	8.086	15,259,709
2022-03-10	8.280	8.350	8.140	8.190	8.125	17,800,671
2022-03-09	8.190	8.280	7.770	8.180	8.115	19,382,109
2022-03-08	8.110	8.270	7.970	8.150	8.086	14,963,095
2022-03-07	8.300	8.300	8.090	8.130	8.066	12,355,170
2022-03-04	8.390	8.480	8.320	8.320	8.254	11,758,666
2022-03-03	8.470	8.490	8.410	8.410	8.343	10,570,073
2022-03-02	8.560	8.560	8.390	8.440	8.373	15,865,947
2022-03-01	8.530	8.600	8.460	8.560	8.492	26,410,180
2022-02-28	8.750	8.870	8.750	8.800	8.730	13,175,708
2022-02-25	8.850	8.950	8.720	8.810	8.740	26,930,211
2022-02-24	8.750	8.870	8.520	8.620	8.552	28,049,783
2022-02-23	8.510	8.850	8.490	8.800	8.730	27,185,838
2022-02-22	8.540	8.580	8.390	8.500	8.433	12,889,793
2022-02-21	8.540	8.610	8.510	8.600	8.532	10,816,859
2022-02-18	8.450	8.560	8.420	8.540	8.472	9,448,126
2022-02-17	8.480	8.630	8.460	8.530	8.463	14,740,475
2022-02-16	8.560	8.570	8.460	8.520	8.453	12,601,001
2022-02-15	8.290	8.570	8.280	8.540	8.472	21,305,444
2022-02-14	8.300	8.370	8.210	8.270	8.205	10,433,370
2022-02-11	8.380	8.490	8.290	8.330	8.264	12,275,585
2022-02-10	8.420	8.500	8.380	8.430	8.363	12,225,259
2022-02-09	8.240	8.440	8.220	8.420	8.353	14,892,686
2022-02-08	8.150	8.260	8.110	8.260	8.195	10,961,319

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0185 CNY
2022-06-02	0.0370 CNY
2021-06-29	0.0150 CNY
2020-06-30	0.0250 CNY
2019-07-01	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.